Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.98 | 15.29 | 14.84 | 15.27 | 90,198 | +0.31(+2.04%) |
Feb 26, 2004 | 14.77 | 14.96 | 14.50 | 14.96 | 115,544 | +0.14(+0.98%) |
Feb 25, 2004 | 14.77 | 14.82 | 14.45 | 14.82 | 75,538 | +0.06(+0.44%) |
Feb 24, 2004 | 14.50 | 14.75 | 14.50 | 14.75 | 88,459 | +0.14(+0.94%) |
Feb 23, 2004 | 14.56 | 14.66 | 14.48 | 14.62 | 107,468 | +0.13(+0.88%) |
Feb 20, 2004 | 14.66 | 14.73 | 14.42 | 14.49 | 72,929 | -0.08(-0.55%) |
Feb 19, 2004 | 14.83 | 14.83 | 14.53 | 14.57 | 224,130 | -0.28(-1.90%) |
Feb 18, 2004 | 14.41 | 14.91 | 14.41 | 14.85 | 188,970 | +0.22(+1.49%) |
Feb 17, 2004 | 14.50 | 15.04 | 14.45 | 14.63 | 153,934 | +0.07(+0.50%) |
Feb 13, 2004 | 14.49 | 14.66 | 14.49 | 14.56 | 61,375 | +0.06(+0.44%) |
Feb 12, 2004 | 14.49 | 14.65 | 14.45 | 14.50 | 197,294 | -0.07(-0.49%) |
Feb 11, 2004 | 14.41 | 14.79 | 14.38 | 14.57 | 185,864 | -0.02(-0.12%) |
Feb 10, 2004 | 13.90 | 14.71 | 13.62 | 14.58 | 300,166 | +0.68(+4.92%) |
Feb 09, 2004 | 13.43 | 13.93 | 13.20 | 13.90 | 152,692 | +0.50(+3.72%) |
Feb 06, 2004 | 13.15 | 13.46 | 13.05 | 13.40 | 43,484 | +0.36(+2.78%) |
Feb 05, 2004 | 13.03 | 13.19 | 13.02 | 13.04 | 119,892 | -0.02(-0.18%) |
Feb 04, 2004 | 12.90 | 13.49 | 12.89 | 13.06 | 101,877 | -0.05(-0.37%) |
Feb 03, 2004 | 13.06 | 13.16 | 12.94 | 13.11 | 79,017 | -0.05(-0.37%) |
Feb 02, 2004 | 13.12 | 13.23 | 12.95 | 13.16 | 124,489 | -0.07(-0.55%) |
Jan 30, 2004 | 13.26 | 13.67 | 12.94 | 13.23 | 138,031 | -0.36(-2.66%) |
Jan 29, 2004 | 13.36 | 13.80 | 13.27 | 13.59 | 154,307 | +0.19(+1.38%) |
Jan 28, 2004 | 13.44 | 13.71 | 13.32 | 13.41 | 263,887 | -0.08(-0.59%) |
Jan 27, 2004 | 13.59 | 13.60 | 13.28 | 13.49 | 339,177 | +0.05(+0.35%) |
Jan 26, 2004 | 13.49 | 13.51 | 13.04 | 13.44 | 66,220 | -0.06(-0.42%) |
Jan 23, 2004 | 13.34 | 13.56 | 13.29 | 13.50 | 81,253 | -0.04(-0.30%) |
Jan 22, 2004 | 14.10 | 14.14 | 13.54 | 13.54 | 65,971 | -0.39(-2.77%) |
Jan 21, 2004 | 13.21 | 14.56 | 13.21 | 13.92 | 241,648 | +0.41(+3.04%) |
Jan 20, 2004 | 13.44 | 13.51 | 13.01 | 13.51 | 248,978 | +0.25(+1.88%) |
Jan 16, 2004 | 13.12 | 13.36 | 13.05 | 13.26 | 251,960 | +0.00(+0.00%) |
Jan 15, 2004 | 13.48 | 13.48 | 13.09 | 13.26 | 209,727 | -0.15(-1.14%) |
Jan 14, 2004 | 13.58 | 13.80 | 13.30 | 13.42 | 367,437 | +0.23(+1.71%) |
Jan 13, 2004 | 13.71 | 13.87 | 13.02 | 13.19 | 312,398 | -0.53(-3.87%) |
Jan 12, 2004 | 14.41 | 14.57 | 13.72 | 13.72 | 128,957 | -0.59(-4.11%) |
Jan 09, 2004 | 14.69 | 15.22 | 14.08 | 14.31 | 145,877 | -0.18(-1.22%) |
Jan 08, 2004 | 14.48 | 14.59 | 14.20 | 14.49 | 94,215 | +0.14(+0.95%) |
Jan 07, 2004 | 14.40 | 14.41 | 14.19 | 14.35 | 66,031 | +0.08(+0.56%) |
Jan 06, 2004 | 14.43 | 14.43 | 13.93 | 14.27 | 72,805 | +0.19(+1.37%) |
Jan 05, 2004 | 14.18 | 14.35 | 13.96 | 14.08 | 98,895 | -0.36(-2.51%) |
Jan 02, 2004 | 14.27 | 14.53 | 14.20 | 14.44 | 70,817 | +0.15(+1.07%) |
Dec 31, 2003 | 14.73 | 14.73 | 14.27 | 14.29 | 49,323 | -0.51(-3.43%) |
Dec 30, 2003 | 14.49 | 14.81 | 14.37 | 14.79 | 111,511 | +0.15(+1.04%) |
Dec 29, 2003 | 14.56 | 14.66 | 14.38 | 14.64 | 125,879 | +0.23(+1.56%) |
Dec 26, 2003 | 14.38 | 14.50 | 14.33 | 14.42 | 61,611 | +0.03(+0.22%) |
Dec 24, 2003 | 14.27 | 14.46 | 14.27 | 14.38 | 198,414 | +0.10(+0.68%) |
Dec 23, 2003 | 14.33 | 14.48 | 14.12 | 14.29 | 112,300 | -0.08(-0.56%) |
Dec 22, 2003 | 14.27 | 14.47 | 14.22 | 14.37 | 241,562 | +0.10(+0.68%) |
Dec 19, 2003 | 14.64 | 14.65 | 14.27 | 14.27 | 111,754 | -0.21(-1.44%) |
Dec 18, 2003 | 14.41 | 14.70 | 14.32 | 14.48 | 194,147 | -0.06(-0.44%) |
Dec 17, 2003 | 14.63 | 14.74 | 14.38 | 14.54 | 66,926 | -0.13(-0.88%) |
Dec 16, 2003 | 14.57 | 14.73 | 14.33 | 14.67 | 40,329 | -0.06(-0.44%) |
Dec 15, 2003 | 15.12 | 15.37 | 14.62 | 14.74 | 112,241 | -0.31(-2.09%) |
Dec 12, 2003 | 15.07 | 15.12 | 14.84 | 15.05 | 42,730 | +0.15(+1.03%) |
Dec 11, 2003 | 14.88 | 15.14 | 14.77 | 14.90 | 65,574 | +0.02(+0.11%) |
Dec 10, 2003 | 14.76 | 14.95 | 14.52 | 14.88 | 64,643 | +0.18(+1.20%) |
Dec 09, 2003 | 15.25 | 15.25 | 14.64 | 14.71 | 88,242 | -0.46(-3.03%) |
Dec 08, 2003 | 15.37 | 15.50 | 15.07 | 15.16 | 103,050 | -0.13(-0.84%) |
Dec 05, 2003 | 15.34 | 15.47 | 15.13 | 15.29 | 31,631 | -0.05(-0.31%) |
Dec 04, 2003 | 14.50 | 15.43 | 14.50 | 15.34 | 107,422 | +0.77(+5.30%) |
Dec 03, 2003 | 15.33 | 15.81 | 14.51 | 14.57 | 70,915 | -0.70(-4.59%) |
Dec 02, 2003 | 14.87 | 16.07 | 14.87 | 15.27 | 112,197 | +0.00(+0.00%) |